Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 305.12 310.08 304.69 305.20 117,965 -2.58(-0.84%)
Jul 29, 2021 310.91 314.43 307.41 307.78 116,252 -2.22(-0.72%)
Jul 28, 2021 313.92 315.55 308.33 310.00 157,574 -1.86(-0.60%)
Jul 27, 2021 313.34 313.34 306.92 311.86 163,399 -2.22(-0.71%)
Jul 26, 2021 310.65 314.46 309.38 314.08 184,510 +1.52(+0.49%)
Jul 23, 2021 315.16 315.16 310.90 312.56 145,098 +1.45(+0.47%)
Jul 22, 2021 317.17 317.54 308.07 311.11 157,250 -8.16(-2.56%)
Jul 21, 2021 312.75 320.37 311.69 319.27 302,294 +9.98(+3.23%)
Jul 20, 2021 301.69 311.12 300.00 309.29 379,386 +7.03(+2.33%)
Jul 19, 2021 301.98 308.17 295.20 302.26 399,384 -6.26(-2.03%)
Jul 16, 2021 313.20 315.49 308.49 308.52 303,395 -2.82(-0.91%)
Jul 15, 2021 310.94 312.62 308.21 311.34 146,632 -1.20(-0.38%)
Jul 14, 2021 312.11 316.76 309.12 312.54 155,996 -0.32(-0.10%)
Jul 13, 2021 321.93 323.54 312.80 312.86 224,230 -11.14(-3.44%)
Jul 12, 2021 322.34 326.16 320.88 324.00 193,576 -1.63(-0.50%)
Jul 09, 2021 320.38 326.35 317.97 325.63 177,638 +8.27(+2.61%)
Jul 08, 2021 315.39 321.32 313.70 317.36 298,881 -3.98(-1.24%)
Jul 07, 2021 317.70 322.37 316.49 321.34 282,688 +0.92(+0.29%)
Jul 06, 2021 325.55 326.00 315.77 320.42 336,718 -4.55(-1.40%)
Jul 02, 2021 324.58 325.41 323.14 324.97 193,993 +1.98(+0.61%)
Jul 01, 2021 316.32 324.12 316.32 322.99 288,576 +6.47(+2.04%)
Jun 30, 2021 317.00 317.43 313.22 316.52 240,547 -0.05(-0.02%)
Jun 29, 2021 322.63 322.68 316.50 316.57 214,922 -5.36(-1.66%)
Jun 28, 2021 319.94 321.95 317.08 321.93 299,357 +0.65(+0.20%)
Jun 25, 2021 325.75 325.75 319.01 321.28 1,087,972 -3.46(-1.07%)
Jun 24, 2021 326.26 326.26 321.84 324.74 218,993 +0.02(+0.01%)
Jun 23, 2021 322.37 325.33 322.00 324.72 199,628 +1.50(+0.46%)
Jun 22, 2021 321.66 323.82 319.56 323.22 228,121 +2.32(+0.72%)
Jun 21, 2021 318.64 321.53 316.62 320.90 267,006 +4.62(+1.46%)
Jun 18, 2021 315.84 317.79 311.78 316.28 438,914 -0.69(-0.22%)
Jun 17, 2021 320.83 323.55 314.66 316.97 283,698 -6.43(-1.99%)
Jun 16, 2021 322.45 323.61 320.01 323.40 272,503 +0.40(+0.12%)
Jun 15, 2021 323.46 324.68 321.02 323.00 208,213 +0.21(+0.07%)
Jun 14, 2021 319.01 325.67 319.01 322.79 434,564 +2.76(+0.86%)
Jun 11, 2021 319.25 320.40 316.81 320.03 228,745 +0.78(+0.24%)
Jun 10, 2021 322.12 322.19 316.27 319.25 272,223 -0.69(-0.22%)
Jun 09, 2021 325.29 326.94 317.38 319.94 460,921 -6.41(-1.96%)
Jun 08, 2021 331.49 333.74 319.63 326.35 563,449 -7.92(-2.37%)
Jun 07, 2021 333.39 334.86 331.11 334.27 381,480 +0.89(+0.27%)
Jun 04, 2021 333.29 336.42 331.19 333.38 206,633 +2.21(+0.67%)
Jun 03, 2021 328.50 331.88 323.30 331.17 241,088 +0.81(+0.25%)
Jun 02, 2021 333.53 334.01 328.68 330.36 292,817 -2.50(-0.75%)
Jun 01, 2021 332.80 335.36 329.49 332.86 276,960 +5.98(+1.83%)
May 28, 2021 329.03 329.33 325.44 326.88 137,269 -2.86(-0.87%)
May 27, 2021 328.56 330.72 323.84 329.74 283,737 +3.01(+0.92%)
May 26, 2021 321.24 329.07 321.24 326.73 337,177 +7.10(+2.22%)
May 25, 2021 322.86 324.70 317.77 319.63 274,194 -1.03(-0.32%)
May 24, 2021 321.15 322.45 317.57 320.66 262,778 +2.99(+0.94%)
May 21, 2021 316.84 320.36 316.44 317.67 369,669 +3.42(+1.09%)
May 20, 2021 308.79 315.40 306.95 314.25 297,694 +5.43(+1.76%)
May 19, 2021 310.10 312.60 305.44 308.82 274,374 -6.09(-1.93%)
May 18, 2021 318.51 323.80 314.64 314.91 256,294 -3.39(-1.07%)
May 17, 2021 320.79 323.52 315.26 318.30 368,544 -5.34(-1.65%)
May 14, 2021 313.43 326.06 313.43 323.64 324,360 +12.45(+4.00%)
May 13, 2021 310.65 317.28 305.80 311.19 368,108 +2.19(+0.71%)
May 12, 2021 315.09 317.84 307.57 309.00 364,656 -8.36(-2.63%)
May 11, 2021 314.98 320.48 312.64 317.36 252,993 -0.65(-0.20%)
May 10, 2021 312.21 322.20 309.84 318.01 377,223 +5.21(+1.67%)
May 07, 2021 315.10 316.73 310.00 312.80 313,202 -1.96(-0.62%)
May 06, 2021 314.47 316.65 307.26 314.76 283,688 +0.77(+0.25%)
May 05, 2021 317.46 320.45 312.29 313.99 312,948 -2.33(-0.74%)
May 04, 2021 318.52 318.52 312.56 316.32 260,789 -3.97(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.